Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 122.47 | 124.52 | 120.39 | 124.28 | 624,100 | +2.59(+2.13%) |
Jun 27, 2019 | 120.50 | 121.92 | 119.95 | 121.69 | 556,254 | +1.28(+1.06%) |
Jun 26, 2019 | 120.86 | 123.09 | 119.73 | 120.41 | 375,453 | +0.47(+0.39%) |
Jun 25, 2019 | 122.98 | 123.62 | 119.73 | 119.94 | 371,638 | -3.34(-2.71%) |
Jun 24, 2019 | 123.97 | 124.55 | 122.93 | 123.28 | 265,814 | -0.28(-0.23%) |
Jun 21, 2019 | 124.26 | 124.77 | 123.34 | 123.56 | 390,800 | -1.10(-0.88%) |
Jun 20, 2019 | 125.38 | 125.38 | 123.60 | 124.66 | 432,161 | +1.20(+0.97%) |
Jun 19, 2019 | 123.47 | 124.27 | 122.72 | 123.46 | 241,151 | +0.14(+0.11%) |
Jun 18, 2019 | 122.80 | 124.61 | 122.32 | 123.32 | 608,899 | +2.03(+1.67%) |
Jun 17, 2019 | 120.68 | 122.51 | 120.54 | 121.29 | 292,709 | +0.48(+0.40%) |
Jun 14, 2019 | 122.41 | 122.55 | 120.42 | 120.81 | 321,600 | -1.91(-1.56%) |
Jun 13, 2019 | 124.22 | 124.99 | 122.38 | 122.72 | 294,193 | -1.03(-0.83%) |
Jun 12, 2019 | 124.49 | 124.97 | 122.48 | 123.75 | 231,583 | -0.42(-0.34%) |
Jun 11, 2019 | 126.43 | 126.89 | 123.75 | 124.17 | 401,955 | -1.53(-1.22%) |
Jun 10, 2019 | 125.88 | 127.00 | 125.08 | 125.70 | 349,019 | +1.10(+0.88%) |
Jun 07, 2019 | 124.07 | 126.41 | 123.62 | 124.60 | 690,700 | +0.85(+0.69%) |
Jun 06, 2019 | 121.40 | 124.15 | 120.02 | 123.75 | 486,253 | +2.08(+1.71%) |
Jun 05, 2019 | 116.92 | 121.92 | 116.92 | 121.67 | 616,940 | +5.18(+4.45%) |
Jun 04, 2019 | 111.97 | 116.60 | 111.97 | 116.49 | 334,804 | +5.33(+4.79%) |
Jun 03, 2019 | 114.00 | 114.01 | 110.56 | 111.16 | 435,167 | -2.45(-2.16%) |
May 31, 2019 | 113.94 | 115.13 | 112.85 | 113.61 | 538,700 | -2.41(-2.08%) |
May 30, 2019 | 114.71 | 116.30 | 114.71 | 116.02 | 187,548 | +1.57(+1.37%) |
May 29, 2019 | 114.01 | 115.64 | 112.82 | 114.45 | 306,547 | -0.42(-0.37%) |
May 28, 2019 | 115.18 | 117.50 | 114.55 | 114.87 | 295,741 | +0.10(+0.09%) |
May 24, 2019 | 114.71 | 115.44 | 113.99 | 114.77 | 267,100 | +1.00(+0.88%) |
May 23, 2019 | 114.84 | 115.07 | 113.19 | 113.77 | 353,550 | -2.44(-2.10%) |
May 22, 2019 | 116.10 | 117.54 | 116.03 | 116.21 | 173,328 | -0.28(-0.24%) |
May 21, 2019 | 116.47 | 117.96 | 116.45 | 116.49 | 309,551 | +1.05(+0.91%) |
May 20, 2019 | 115.07 | 116.32 | 113.45 | 115.44 | 338,852 | -0.61(-0.53%) |
May 17, 2019 | 116.18 | 116.66 | 115.26 | 116.05 | 284,700 | -1.02(-0.87%) |
May 16, 2019 | 114.87 | 117.61 | 114.81 | 117.07 | 298,469 | +2.70(+2.36%) |
May 15, 2019 | 111.88 | 114.94 | 111.01 | 114.37 | 313,603 | +1.06(+0.94%) |
May 14, 2019 | 112.33 | 114.19 | 112.20 | 113.31 | 472,474 | +1.63(+1.46%) |
May 13, 2019 | 114.14 | 115.50 | 111.56 | 111.68 | 406,141 | -5.22(-4.47%) |
May 10, 2019 | 115.33 | 117.27 | 113.27 | 116.90 | 566,000 | +0.53(+0.46%) |
May 09, 2019 | 115.78 | 117.24 | 114.00 | 116.37 | 529,796 | -0.76(-0.65%) |
May 08, 2019 | 116.47 | 117.92 | 115.28 | 117.13 | 347,833 | +0.80(+0.69%) |
May 07, 2019 | 118.38 | 119.00 | 115.32 | 116.33 | 465,485 | -3.82(-3.18%) |
May 06, 2019 | 117.47 | 120.27 | 116.18 | 120.15 | 392,676 | +0.36(+0.30%) |
May 03, 2019 | 120.27 | 121.01 | 118.96 | 119.79 | 502,000 | +0.19(+0.16%) |
May 02, 2019 | 120.04 | 121.90 | 118.94 | 119.60 | 405,399 | -0.84(-0.70%) |
May 01, 2019 | 122.24 | 122.24 | 120.31 | 120.44 | 386,695 | -1.47(-1.21%) |
Apr 30, 2019 | 121.26 | 122.19 | 120.55 | 121.91 | 422,141 | +0.35(+0.29%) |
Apr 29, 2019 | 121.38 | 123.11 | 120.43 | 121.56 | 1,069,535 | +0.45(+0.37%) |
Apr 26, 2019 | 118.51 | 121.84 | 117.43 | 121.11 | 767,800 | +2.60(+2.19%) |
Apr 25, 2019 | 120.05 | 124.96 | 115.26 | 118.51 | 1,392,981 | +4.00(+3.49%) |
Apr 24, 2019 | 114.66 | 114.77 | 113.29 | 114.51 | 672,449 | +2.40(+2.14%) |
Apr 23, 2019 | 112.54 | 112.54 | 110.55 | 112.11 | 599,947 | +1.94(+1.76%) |
Apr 22, 2019 | 108.06 | 110.38 | 108.00 | 110.17 | 320,160 | +1.75(+1.61%) |
Apr 18, 2019 | 108.02 | 109.23 | 106.57 | 108.42 | 317,400 | +0.13(+0.12%) |
Apr 17, 2019 | 110.39 | 111.07 | 108.11 | 108.29 | 545,987 | -1.68(-1.53%) |
Apr 16, 2019 | 110.06 | 110.55 | 109.32 | 109.97 | 450,341 | -0.02(-0.02%) |
Apr 15, 2019 | 109.62 | 110.28 | 109.31 | 109.99 | 291,484 | +0.32(+0.29%) |
Apr 12, 2019 | 109.78 | 110.28 | 108.88 | 109.67 | 611,800 | +0.34(+0.31%) |
Apr 11, 2019 | 108.02 | 109.67 | 107.75 | 109.33 | 389,667 | +1.25(+1.16%) |
Apr 10, 2019 | 106.54 | 108.39 | 106.38 | 108.08 | 442,599 | +1.98(+1.87%) |
Apr 09, 2019 | 104.27 | 106.15 | 104.27 | 106.10 | 406,039 | +1.20(+1.14%) |
Apr 08, 2019 | 104.44 | 105.35 | 103.25 | 104.90 | 286,881 | +0.06(+0.06%) |
Apr 05, 2019 | 104.72 | 105.81 | 104.55 | 104.84 | 335,700 | +0.25(+0.24%) |
Apr 04, 2019 | 106.27 | 106.96 | 103.06 | 104.59 | 332,357 | -1.67(-1.57%) |
Apr 03, 2019 | 106.78 | 107.92 | 105.91 | 106.26 | 453,113 | +0.27(+0.25%) |
Apr 02, 2019 | 106.16 | 106.32 | 105.09 | 105.99 | 444,621 | -0.41(-0.39%) |